Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.800 | 1.860 | 1.790 | 1.860 | 73,775 | +0.02(+1.09%) |
Jul 30, 2009 | 1.820 | 1.860 | 1.810 | 1.840 | 99,354 | +0.00(+0.00%) |
Jul 29, 2009 | 1.950 | 1.950 | 1.840 | 1.840 | 100,888 | -0.05(-2.65%) |
Jul 28, 2009 | 1.950 | 1.960 | 1.880 | 1.890 | 73,329 | -0.07(-3.57%) |
Jul 27, 2009 | 1.930 | 2.030 | 1.890 | 1.960 | 93,112 | +0.04(+2.08%) |
Jul 24, 2009 | 1.860 | 1.940 | 1.860 | 1.920 | 87,360 | +0.01(+0.52%) |
Jul 23, 2009 | 1.910 | 1.950 | 1.860 | 1.910 | 69,220 | -0.03(-1.55%) |
Jul 22, 2009 | 1.990 | 1.990 | 1.880 | 1.940 | 85,095 | -0.02(-1.02%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.910 | 1.960 | 81,410 | -0.04(-2.00%) |
Jul 20, 2009 | 1.840 | 2.000 | 1.840 | 2.000 | 142,157 | +0.13(+6.95%) |
Jul 17, 2009 | 1.890 | 1.910 | 1.850 | 1.870 | 63,119 | -0.05(-2.60%) |
Jul 16, 2009 | 1.800 | 1.920 | 1.776 | 1.920 | 143,277 | +0.11(+6.08%) |
Jul 15, 2009 | 1.800 | 1.840 | 1.790 | 1.810 | 83,683 | +0.07(+4.02%) |
Jul 14, 2009 | 1.840 | 1.900 | 1.735 | 1.740 | 112,282 | -0.06(-3.33%) |
Jul 13, 2009 | 1.670 | 1.980 | 1.670 | 1.800 | 331,575 | +0.13(+7.78%) |
Jul 10, 2009 | 1.670 | 1.690 | 1.650 | 1.670 | 118,423 | +0.00(+0.00%) |
Jul 09, 2009 | 1.610 | 1.700 | 1.610 | 1.670 | 80,442 | +0.04(+2.45%) |
Jul 08, 2009 | 1.680 | 1.740 | 1.630 | 1.630 | 81,261 | -0.07(-4.12%) |
Jul 07, 2009 | 1.780 | 1.820 | 1.700 | 1.700 | 70,168 | -0.10(-5.55%) |
Jul 06, 2009 | 1.840 | 1.840 | 1.780 | 1.800 | 106,163 | -0.03(-1.64%) |
Jul 02, 2009 | 1.710 | 1.869 | 1.700 | 1.830 | 183,429 | +0.10(+5.78%) |
Jul 01, 2009 | 1.770 | 1.800 | 1.730 | 1.730 | 86,128 | -0.07(-3.89%) |
Jun 30, 2009 | 1.850 | 1.850 | 1.750 | 1.800 | 79,535 | -0.04(-2.17%) |
Jun 29, 2009 | 1.660 | 1.850 | 1.640 | 1.840 | 347,769 | +0.14(+8.24%) |
Jun 26, 2009 | 1.660 | 1.700 | 1.640 | 1.700 | 139,668 | +0.07(+4.29%) |
Jun 25, 2009 | 1.610 | 1.640 | 1.600 | 1.630 | 50,615 | +0.01(+0.62%) |
Jun 24, 2009 | 1.610 | 1.630 | 1.600 | 1.620 | 59,081 | +0.04(+2.53%) |
Jun 23, 2009 | 1.620 | 1.630 | 1.550 | 1.580 | 66,172 | +0.01(+0.64%) |
Jun 22, 2009 | 1.630 | 1.660 | 1.530 | 1.570 | 107,395 | -0.04(-2.48%) |
Jun 19, 2009 | 1.620 | 1.660 | 1.590 | 1.610 | 231,952 | +0.05(+3.21%) |
Jun 18, 2009 | 1.640 | 1.680 | 1.560 | 1.560 | 196,711 | -0.14(-8.24%) |
Jun 17, 2009 | 1.760 | 1.790 | 1.650 | 1.700 | 355,610 | -0.06(-3.41%) |
Jun 16, 2009 | 1.860 | 1.900 | 1.750 | 1.760 | 314,799 | -0.10(-5.38%) |
Jun 15, 2009 | 2.050 | 2.050 | 1.850 | 1.860 | 232,827 | -0.15(-7.46%) |
Jun 12, 2009 | 2.170 | 2.170 | 2.010 | 2.010 | 298,179 | -0.12(-5.63%) |
Jun 11, 2009 | 1.870 | 2.240 | 1.860 | 2.130 | 946,372 | +0.24(+12.70%) |
Jun 10, 2009 | 1.860 | 1.900 | 1.850 | 1.890 | 101,666 | +0.01(+0.53%) |
Jun 09, 2009 | 1.850 | 1.960 | 1.850 | 1.880 | 150,657 | +0.04(+2.17%) |
Jun 08, 2009 | 1.850 | 1.870 | 1.830 | 1.840 | 68,370 | -0.03(-1.60%) |
Jun 05, 2009 | 1.870 | 1.930 | 1.830 | 1.870 | 73,487 | +0.00(+0.00%) |
Jun 04, 2009 | 1.900 | 1.900 | 1.850 | 1.870 | 47,937 | -0.01(-0.53%) |
Jun 03, 2009 | 1.940 | 1.940 | 1.820 | 1.880 | 67,553 | -0.05(-2.59%) |
Jun 02, 2009 | 1.890 | 1.980 | 1.870 | 1.930 | 117,128 | +0.03(+1.58%) |
Jun 01, 2009 | 1.850 | 1.990 | 1.850 | 1.900 | 85,728 | +0.04(+2.15%) |
May 29, 2009 | 1.850 | 1.880 | 1.830 | 1.860 | 70,177 | +0.04(+2.20%) |
May 28, 2009 | 1.830 | 1.890 | 1.820 | 1.820 | 104,437 | -0.01(-0.55%) |
May 27, 2009 | 1.850 | 1.870 | 1.830 | 1.830 | 49,507 | -0.04(-2.14%) |
May 26, 2009 | 1.850 | 1.880 | 1.830 | 1.870 | 70,365 | +0.00(+0.00%) |
May 22, 2009 | 1.960 | 1.960 | 1.870 | 1.870 | 69,803 | -0.02(-1.06%) |
May 21, 2009 | 1.920 | 1.960 | 1.880 | 1.890 | 48,601 | -0.04(-2.07%) |
May 20, 2009 | 1.860 | 2.040 | 1.860 | 1.930 | 102,555 | +0.03(+1.58%) |
May 19, 2009 | 1.970 | 1.970 | 1.880 | 1.900 | 71,063 | -0.04(-2.06%) |
May 18, 2009 | 1.870 | 1.960 | 1.870 | 1.940 | 114,610 | +0.12(+6.59%) |
May 15, 2009 | 1.810 | 1.890 | 1.800 | 1.820 | 100,791 | -0.03(-1.62%) |
May 14, 2009 | 1.820 | 1.880 | 1.810 | 1.850 | 85,123 | -0.02(-1.07%) |
May 13, 2009 | 1.950 | 1.950 | 1.830 | 1.870 | 213,709 | -0.07(-3.61%) |
May 12, 2009 | 2.020 | 2.020 | 1.850 | 1.940 | 193,297 | -0.03(-1.52%) |
May 11, 2009 | 2.020 | 2.040 | 1.950 | 1.970 | 225,281 | -0.12(-5.74%) |
May 08, 2009 | 2.050 | 2.090 | 2.030 | 2.090 | 147,808 | +0.09(+4.50%) |
May 07, 2009 | 2.050 | 2.080 | 2.000 | 2.000 | 171,798 | -0.01(-0.50%) |
May 06, 2009 | 1.930 | 2.030 | 1.930 | 2.010 | 208,519 | +0.05(+2.55%) |
May 05, 2009 | 1.950 | 2.010 | 1.920 | 1.960 | 138,350 | -0.02(-1.01%) |
May 04, 2009 | 1.982 | 2.050 | 1.970 | 1.980 | 193,218 | -0.04(-1.98%) |